Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 964.65 | 977.77 | 964.65 | 977.77 | 0 | +13.68(+1.42%) |
Nov 29, 2004 | 966.18 | 966.85 | 960.36 | 964.09 | 0 | -1.13(-0.12%) |
Nov 26, 2004 | 954.94 | 965.22 | 954.94 | 965.22 | 0 | +9.54(+1.00%) |
Nov 25, 2004 | 958.88 | 958.88 | 947.02 | 955.68 | 0 | -5.64(-0.59%) |
Nov 24, 2004 | 961.55 | 968.94 | 952.93 | 961.32 | 0 | +2.30(+0.24%) |
Nov 23, 2004 | 940.06 | 959.02 | 940.06 | 959.02 | 0 | +19.03(+2.02%) |
Nov 22, 2004 | 936.32 | 941.74 | 935.57 | 939.99 | 0 | +5.96(+0.64%) |
Nov 19, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 17, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 16, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 15, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 12, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 0 | +8.85(+0.96%) |
Nov 11, 2004 | 919.24 | 926.10 | 916.91 | 925.18 | 0 | +6.47(+0.70%) |
Nov 10, 2004 | 902.23 | 918.71 | 902.23 | 918.71 | 0 | +17.33(+1.92%) |
Nov 09, 2004 | 890.49 | 901.38 | 889.68 | 901.38 | 0 | +12.64(+1.42%) |
Nov 08, 2004 | 886.67 | 888.74 | 881.37 | 888.74 | 0 | -4.90(-0.55%) |
Nov 05, 2004 | 894.46 | 895.10 | 884.57 | 893.64 | 0 | +5.30(+0.60%) |
Nov 04, 2004 | 891.93 | 893.19 | 881.63 | 888.34 | 0 | -2.02(-0.23%) |
Nov 03, 2004 | 883.60 | 891.36 | 879.29 | 890.36 | 0 | +8.96(+1.02%) |
Nov 02, 2004 | 863.56 | 883.83 | 863.56 | 881.40 | 0 | +17.81(+2.06%) |
Nov 01, 2004 | 860.65 | 863.59 | 857.57 | 863.59 | 0 | +3.10(+0.36%) |
Oct 29, 2004 | 859.29 | 861.68 | 856.07 | 860.49 | 0 | -1.63(-0.19%) |
Oct 28, 2004 | 854.61 | 862.12 | 851.24 | 862.12 | 0 | +12.94(+1.52%) |
Oct 27, 2004 | 844.47 | 849.84 | 844.40 | 849.18 | 0 | +7.83(+0.93%) |
Oct 26, 2004 | 844.79 | 845.77 | 837.08 | 841.35 | 0 | -5.29(-0.62%) |
Oct 25, 2004 | 846.50 | 848.26 | 840.30 | 846.64 | 0 | -4.13(-0.49%) |
Oct 22, 2004 | 835.21 | 850.77 | 832.82 | 850.77 | 0 | +16.60(+1.99%) |
Oct 21, 2004 | 841.45 | 841.54 | 824.60 | 834.17 | 0 | -6.62(-0.79%) |
Oct 20, 2004 | 852.64 | 852.64 | 834.53 | 840.79 | 0 | -12.60(-1.48%) |
Oct 19, 2004 | 856.53 | 859.42 | 850.37 | 853.39 | 0 | -1.00(-0.12%) |
Oct 18, 2004 | 856.95 | 857.98 | 850.67 | 854.39 | 0 | -3.20(-0.37%) |
Oct 15, 2004 | 856.65 | 857.68 | 851.73 | 857.59 | 0 | -2.07(-0.24%) |
Oct 14, 2004 | 860.28 | 864.62 | 854.43 | 859.66 | 0 | -3.51(-0.41%) |
Oct 13, 2004 | 849.87 | 863.17 | 848.22 | 863.17 | 0 | +13.98(+1.65%) |
Oct 12, 2004 | 860.28 | 861.74 | 846.45 | 849.19 | 0 | -10.95(-1.27%) |
Oct 11, 2004 | 856.82 | 863.10 | 855.56 | 860.14 | 0 | +4.42(+0.52%) |
Oct 08, 2004 | 848.83 | 855.72 | 844.49 | 855.72 | 0 | +5.89(+0.69%) |
Oct 07, 2004 | 854.00 | 854.00 | 843.08 | 849.83 | 0 | -6.23(-0.73%) |
Oct 06, 2004 | 858.42 | 859.32 | 848.20 | 856.06 | 0 | -5.26(-0.61%) |
Oct 05, 2004 | 856.48 | 861.32 | 852.48 | 861.32 | 0 | +4.87(+0.57%) |
Oct 04, 2004 | 844.24 | 856.86 | 844.24 | 856.45 | 0 | +20.54(+2.46%) |
Oct 01, 2004 | 820.69 | 835.91 | 820.52 | 835.91 | 0 | +15.78(+1.92%) |
Sep 30, 2004 | 814.53 | 820.93 | 813.96 | 820.13 | 0 | +7.24(+0.89%) |
Sep 29, 2004 | 812.59 | 813.44 | 806.11 | 812.89 | 0 | +0.76(+0.09%) |
Sep 28, 2004 | 813.39 | 815.38 | 809.36 | 812.13 | 0 | -3.45(-0.42%) |
Sep 27, 2004 | 820.02 | 822.68 | 812.17 | 815.58 | 0 | -4.24(-0.52%) |
Sep 24, 2004 | 816.48 | 819.82 | 813.09 | 819.82 | 0 | +3.06(+0.37%) |
Sep 23, 2004 | 813.87 | 819.95 | 811.75 | 816.76 | 0 | -1.47(-0.18%) |
Sep 22, 2004 | 823.86 | 823.87 | 814.47 | 818.23 | 0 | -5.63(-0.68%) |
Sep 21, 2004 | 827.18 | 829.57 | 814.59 | 823.86 | 0 | +9.23(+1.13%) |
Sep 20, 2004 | 812.95 | 814.63 | 802.13 | 814.63 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 812.95 | 814.63 | 802.13 | 814.63 | 0 | +1.57(+0.19%) |
Sep 16, 2004 | 811.74 | 813.06 | 807.59 | 813.06 | 0 | -2.43(-0.30%) |
Sep 15, 2004 | 805.91 | 822.49 | 805.91 | 815.49 | 0 | +6.47(+0.80%) |
Sep 14, 2004 | 803.57 | 814.01 | 803.57 | 809.02 | 0 | +11.24(+1.41%) |
Sep 13, 2004 | 782.26 | 797.78 | 779.39 | 797.78 | 66,565,600 | +0.00(+0.00%) |
Sep 10, 2004 | 782.26 | 797.78 | 779.39 | 797.78 | 0 | +15.13(+1.93%) |
Sep 09, 2004 | 790.61 | 792.65 | 757.28 | 782.65 | 0 | -6.49(-0.82%) |
Sep 08, 2004 | 786.26 | 789.46 | 782.25 | 789.14 | 0 | +2.45(+0.31%) |
Sep 07, 2004 | 784.85 | 786.69 | 780.85 | 786.69 | 0 | +1.90(+0.24%) |
Sep 06, 2004 | 784.82 | 784.82 | 780.04 | 784.79 | 0 | -1.70(-0.22%) |
Sep 03, 2004 | 779.56 | 786.49 | 775.05 | 786.49 | 0 | +6.22(+0.80%) |
Sep 02, 2004 | 776.22 | 780.27 | 770.53 | 780.27 | 0 | +5.17(+0.67%) |